List of Securities Quotation: IDX30 Date: Friday, 07 February 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,640 1,680 1,610 1,680 40 26,416,900 44,103,439,000 3,084 2,048.780 1,680 T/J 2,238,000 1,675 B 26,900 2 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,285 1,305 0 15,026,100 19,581,510,500 2,534 118.636 1,310 J 398,300 1,305 T/B 1,841,800 3 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 730 -5 27,156,200 19,803,359,000 2,524 481.308 730 T/J 2,638,900 725 B 307,000 4 ASII Astra International Tbk. --S4BXO1 6,500 6,550 6,400 6,400 -100 13,918,700 89,607,540,000 3,808 4,576.757 6,425 J 178,600 6,400 T/B 109,100 5 BBCA Bank Central Asia Tbk. --S8B3O1 33,700 33,900 33,525 33,800 100 16,521,800 558,253,642,500 6,828 19,314.286 33,825 J 152,100 33,800 T/B 43,400 6 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,400 7,350 7,350 0 19,617,100 144,684,830,000 2,513 35.351 7,375 J 405,100 7,350 T/B 123,500 7 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,580 4,540 4,550 0 133,042,500 605,427,583,000 7,870 5,200.000 4,550 T/J 3,074,700 4,540 B 10,711,700 8 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,870 1,830 1,845 -5 20,020,700 36,979,646,000 3,188 240.652 1,845 T/J 204,500 1,840 B 112,500 9 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,700 7,750 7,675 7,725 25 43,219,300 333,128,315,000 3,419 2,327.740 7,725 T/J 8,608,800 7,700 B 502,400 10 BRPT Barito Pacific Tbk. --S3XXO1 1,240 1,270 1,235 1,265 25 58,846,600 73,600,096,000 2,868 494.662 1,265 T/J 593,800 1,260 B 146,100 11 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,500 6,500 6,375 6,375 -125 2,198,800 14,078,735,000 1,860 29,034.021 6,400 J 19,600 6,375 T/B 184,500 12 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,740 1,670 1,740 50 20,996,600 36,156,815,000 3,991 174.000 1,740 T/J 2,136,700 1,735 B 79,700 13 GGRM Gudang Garam Tbk. --M5B3O1 57,000 56,700 56,075 56,375 -625 1,078,600 60,784,982,500 1,970 2,200.000 56,375 T/J 80,900 56,300 B 2,600 14 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,070 2,030 2,030 -30 27,703,800 56,604,795,000 2,475 10,133.786 2,040 J 227,700 2,030 T/B 2,059,200 15 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,550 11,400 11,500 0 1,786,400 20,526,965,000 1,647 426.321 11,500 T/J 839,700 11,475 B 1,107,900 16 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,320 3,280 3,310 0 4,336,400 14,316,174,000 966 1,351.020 3,320 J 68,900 3,310 T/B 259,500 17 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,700 7,875 7,675 7,850 150 4,827,500 37,711,080,000 2,730 1,343.741 7,850 T/J 1,101,300 7,825 B 150,100 18 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,775 6,900 6,700 6,800 25 3,330,300 22,672,592,500 2,132 350.394 6,825 J 25,900 6,800 T/B 167,100 19 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,175 17,450 17,025 17,025 -150 1,098,000 18,852,275,000 1,850 681.000 17,175 J 2,000 17,025 T/B 109,900 20 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,510 1,525 1,495 1,495 -15 2,116,300 3,177,986,500 896 408.693 1,495 T/J 2,012,300 1,490 B 97,700 21 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,485 1,460 1,470 10 12,388,300 18,270,211,000 1,942 14,337.267 1,475 J 1,600 1,470 T/B 151,600 22 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,620 1,590 1,590 -25 23,493,500 37,622,680,000 5,610 176.667 1,590 T/J 608,100 1,585 B 307,000 23 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,555 1,500 1,540 20 110,802,500 170,667,338,000 12,664 513.333 1,540 T/J 816,700 1,535 B 1,108,000 24 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,340 2,260 2,320 30 11,738,300 27,179,101,000 2,723 2,017.391 2,320 T/J 17,100 2,310 B 24,500 25 PTPP PP (Persero) Tbk. --S6XXO1 1,450 1,490 1,430 1,475 25 17,823,500 26,203,559,000 3,358 277.256 1,480 J 303,700 1,475 T/B 1,110,800 26 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,400 12,500 12,325 12,350 -50 5,738,200 71,171,967,500 3,822 4,297.446 12,350 T/J 241,000 12,325 B 1,700 27 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,820 3,760 3,790 30 53,578,900 203,296,314,000 4,868 1,991.749 3,800 J 362,900 3,790 T/B 444,700 28 UNTR United Tractors Tbk. --S9BXO1 18,700 18,975 18,700 18,800 100 3,671,200 69,107,247,500 3,258 22,380.952 18,800 T/J 13,500 18,775 B 800 29 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 7,975 7,900 7,900 -50 11,461,800 90,802,820,000 5,313 202,252.944 7,925 J 11,300 7,900 T/B 900,000 30 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,230 1,185 1,195 -35 40,192,300 48,304,375,500 4,626 322.537 1,200 J 229,400 1,195 T/B 1,239,400 Total 734,147,100 2,972,677,975,000 107,337 27,613,100 23,431,100 Jakarta, 07 February 2020 Trading Division